Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 2.15 | 2.46 | 2.1 | 2.46 | 24.6 | +0.31 (+14.42%) | 87,906,000 |
29 Jul 2021 | HKD | 2.02 | 2.18 | 2 | 2.15 | 21.5 | +0.19 (+9.69%) | 145,050,000 |
28 Jul 2021 | HKD | 1.93 | 1.99 | 1.88 | 1.96 | 19.6 | +0.05 (+2.62%) | 60,522,000 |
27 Jul 2021 | HKD | 1.78 | 1.94 | 1.77 | 1.91 | 19.1 | +0.14 (+7.91%) | 76,628,000 |
26 Jul 2021 | HKD | 1.71 | 1.8 | 1.71 | 1.77 | 17.7 | 0.0 (0.0%) | 18,556,000 |
23 Jul 2021 | HKD | 1.73 | 1.87 | 1.69 | 1.77 | 17.7 | +0.06 (+3.51%) | 42,354,000 |
22 Jul 2021 | HKD | 1.68 | 1.73 | 1.62 | 1.71 | 17.1 | +0.05 (+3.01%) | 41,088,000 |
21 Jul 2021 | HKD | 1.63 | 1.68 | 1.62 | 1.66 | 16.6 | +0.02 (+1.22%) | 34,382,000 |
20 Jul 2021 | HKD | 1.66 | 1.67 | 1.61 | 1.64 | 16.4 | 0.0 (0.0%) | 12,646,000 |
19 Jul 2021 | HKD | 1.7 | 1.7 | 1.62 | 1.64 | 16.4 | -0.03 (-1.80%) | 17,956,000 |
16 Jul 2021 | HKD | 1.61 | 1.68 | 1.61 | 1.67 | 16.7 | +0.06 (+3.73%) | 31,902,000 |
15 Jul 2021 | HKD | 1.6 | 1.63 | 1.57 | 1.61 | 16.1 | +0.01 (+0.63%) | 23,282,000 |
14 Jul 2021 | HKD | 1.64 | 1.64 | 1.55 | 1.6 | 16 | -0.03 (-1.84%) | 25,894,000 |
13 Jul 2021 | HKD | 1.63 | 1.63 | 1.56 | 1.63 | 16.3 | +0.01 (+0.62%) | 20,190,000 |
12 Jul 2021 | HKD | 1.62 | 1.68 | 1.6 | 1.62 | 16.2 | 0.0 (0.0%) | 13,666,000 |
9 Jul 2021 | HKD | 1.61 | 1.65 | 1.57 | 1.62 | 16.2 | +0.02 (+1.25%) | 13,694,000 |
8 Jul 2021 | HKD | 1.65 | 1.69 | 1.59 | 1.6 | 16 | -0.04 (-2.44%) | 21,490,000 |
7 Jul 2021 | HKD | 1.62 | 1.65 | 1.6 | 1.64 | 16.4 | +0.02 (+1.23%) | 26,588,000 |
6 Jul 2021 | HKD | 1.63 | 1.67 | 1.59 | 1.62 | 16.2 | -0.02 (-1.22%) | 22,220,000 |
5 Jul 2021 | HKD | 1.65 | 1.66 | 1.61 | 1.64 | 16.4 | +0.03 (+1.86%) | 14,734,000 |
2 Jul 2021 | HKD | 1.63 | 1.63 | 1.55 | 1.61 | 16.1 | 0.0 (0.0%) | 24,036,000 |
30 Jun 2021 | HKD | 1.75 | 1.77 | 1.61 | 1.61 | 16.1 | -0.14 (-8.00%) | 23,224,000 |
29 Jun 2021 | HKD | 1.73 | 1.83 | 1.68 | 1.75 | 17.5 | +0.02 (+1.16%) | 39,312,000 |
28 Jun 2021 | HKD | 1.65 | 1.74 | 1.63 | 1.73 | 17.3 | +0.1 (+6.13%) | 30,738,000 |
25 Jun 2021 | HKD | 1.65 | 1.68 | 1.6 | 1.63 | 16.3 | 0.0 (0.0%) | 38,328,000 |
24 Jun 2021 | HKD | 1.68 | 1.74 | 1.62 | 1.63 | 16.3 | -0.04 (-2.40%) | 15,282,000 |
23 Jun 2021 | HKD | 1.63 | 1.72 | 1.63 | 1.67 | 16.7 | +0.05 (+3.09%) | 18,082,000 |
22 Jun 2021 | HKD | 1.65 | 1.72 | 1.58 | 1.62 | 16.2 | 0.0 (0.0%) | 27,318,000 |
21 Jun 2021 | HKD | 1.72 | 1.77 | 1.61 | 1.62 | 16.2 | -0.07 (-4.14%) | 16,768,000 |
18 Jun 2021 | HKD | 1.66 | 1.74 | 1.62 | 1.69 | 16.9 | +0.06 (+3.68%) | 42,210,000 |